The Charles Schwab Corporation (SCHW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240628C00065000 | 2024-05-24 1:19PM EDT | 65.00 | 8.90 | 7.30 | 10.50 | +0.86 | +10.70% | 1 | 1 | 72.41% |
| SCHW240628C00066000 | 2024-05-14 12:51PM EDT | 66.00 | 11.82 | 7.00 | 9.55 | 0.00 | - | - | 1 | 68.26% |
| SCHW240628C00067000 | 2024-05-29 3:28PM EDT | 67.00 | 4.50 | 6.65 | 8.25 | 0.00 | - | - | 1 | 56.84% |
| SCHW240628C00068000 | 2024-05-23 2:05PM EDT | 68.00 | 5.20 | 5.40 | 7.15 | 0.00 | - | - | 0 | 49.71% |
| SCHW240628C00070000 | 2024-06-10 9:36AM EDT | 70.00 | 4.00 | 4.30 | 4.75 | -0.85 | -17.53% | 1 | 47 | 31.74% |
| SCHW240628C00071000 | 2024-06-07 1:54PM EDT | 71.00 | 4.15 | 2.86 | 3.90 | 0.00 | - | 3 | 0 | 29.79% |
| SCHW240628C00072000 | 2024-06-06 2:25PM EDT | 72.00 | 3.31 | 2.51 | 3.15 | 0.00 | - | 2 | 123 | 28.76% |
| SCHW240628C00073000 | 2024-06-10 11:41AM EDT | 73.00 | 2.02 | 2.33 | 2.43 | -0.36 | -15.13% | 7 | 53 | 27.20% |
| SCHW240628C00074000 | 2024-06-10 12:54PM EDT | 74.00 | 1.56 | 1.74 | 2.01 | -0.13 | -7.69% | 1 | 99 | 29.00% |
| SCHW240628C00075000 | 2024-06-10 3:08PM EDT | 75.00 | 1.21 | 1.27 | 1.78 | -0.31 | -20.39% | 38 | 200 | 32.37% |
| SCHW240628C00076000 | 2024-06-07 1:39PM EDT | 76.00 | 0.90 | 0.84 | 1.73 | -0.21 | -18.92% | 11 | 166 | 37.55% |
| SCHW240628C00077000 | 2024-06-10 3:37PM EDT | 77.00 | 0.52 | 0.49 | 0.64 | -0.14 | -21.21% | 19 | 254 | 24.88% |
| SCHW240628C00078000 | 2024-06-10 2:48PM EDT | 78.00 | 0.36 | 0.36 | 0.42 | -0.10 | -21.74% | 24 | 245 | 24.61% |
| SCHW240628C00079000 | 2024-06-10 3:33PM EDT | 79.00 | 0.22 | 0.23 | 1.14 | -0.08 | -26.67% | 1 | 33 | 42.58% |
| SCHW240628C00080000 | 2024-06-10 12:32PM EDT | 80.00 | 0.15 | 0.14 | 0.18 | -0.02 | -11.76% | 9 | 0 | 24.90% |
| SCHW240628C00081000 | 2024-06-06 1:14PM EDT | 81.00 | 0.15 | 0.09 | 0.12 | 0.00 | - | 1 | 126 | 25.29% |
| SCHW240628C00082000 | 2024-06-06 11:13AM EDT | 82.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 5 | 0 | 26.37% |
| SCHW240628C00083000 | 2024-05-22 2:49PM EDT | 83.00 | 0.45 | 0.03 | 0.07 | 0.00 | - | 1 | 1 | 27.54% |
| SCHW240628C00084000 | 2024-05-20 2:00PM EDT | 84.00 | 0.62 | 0.02 | 0.06 | 0.00 | - | - | 1 | 29.10% |
| SCHW240628C00085000 | 2024-05-31 10:20AM EDT | 85.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 44 | 30.47% |
| SCHW240628C00086000 | 2024-05-22 3:28PM EDT | 86.00 | 0.15 | 0.01 | 0.04 | 0.00 | - | 1 | 2 | 31.45% |
| SCHW240628C00089000 | 2024-06-06 2:31PM EDT | 89.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 8 | 65.19% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SCHW240628P00050000 | 2024-06-06 10:14AM EDT | 50.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 600 | 142.04% |
| SCHW240628P00055000 | 2024-06-06 10:17AM EDT | 55.00 | 0.01 | 0.00 | 1.86 | 0.00 | - | 600 | 604 | 110.50% |
| SCHW240628P00060000 | 2024-06-06 3:41PM EDT | 60.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 130 | 140 | 43.56% |
| SCHW240628P00064000 | 2024-06-10 10:51AM EDT | 64.00 | 0.07 | 0.03 | 0.07 | +0.03 | +75.00% | 5 | 26 | 34.86% |
| SCHW240628P00065000 | 2024-06-05 3:22PM EDT | 65.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 12 | 50 | 32.62% |
| SCHW240628P00066000 | 2024-06-07 10:40AM EDT | 66.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 6 | 0 | 30.66% |
| SCHW240628P00067000 | 2024-06-07 10:19AM EDT | 67.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 10 | 53 | 29.00% |
| SCHW240628P00068000 | 2024-06-10 1:15PM EDT | 68.00 | 0.18 | 0.14 | 0.18 | +0.02 | +12.50% | 1 | 72 | 27.74% |
| SCHW240628P00069000 | 2024-06-10 12:49PM EDT | 69.00 | 0.27 | 0.21 | 0.24 | +0.06 | +28.57% | 6 | 172 | 26.12% |
| SCHW240628P00070000 | 2024-06-10 12:19PM EDT | 70.00 | 0.33 | 0.31 | 0.57 | -0.03 | -8.33% | 7 | 0 | 30.27% |
| SCHW240628P00071000 | 2024-06-10 10:28AM EDT | 71.00 | 0.61 | 0.38 | 0.52 | +0.12 | +24.49% | 101 | 95 | 24.56% |
| SCHW240628P00072000 | 2024-06-10 11:50AM EDT | 72.00 | 0.85 | 0.66 | 0.79 | +0.10 | +13.33% | 1 | 118 | 24.56% |
| SCHW240628P00073000 | 2024-06-10 9:30AM EDT | 73.00 | 1.32 | 0.97 | 1.05 | +0.35 | +36.08% | 1 | 113 | 23.05% |
| SCHW240628P00074000 | 2024-06-10 11:19AM EDT | 74.00 | 1.49 | 1.36 | 1.73 | -0.03 | -1.97% | 102 | 68 | 26.47% |
| SCHW240628P00075000 | 2024-06-10 11:20AM EDT | 75.00 | 2.26 | 1.87 | 2.35 | +0.24 | +11.88% | 84 | 170 | 27.59% |
| SCHW240628P00076000 | 2024-05-22 3:20PM EDT | 76.00 | 1.80 | 2.23 | 2.89 | 0.00 | - | 9 | 9 | 26.17% |
| SCHW240628P00077000 | 2024-06-07 3:37PM EDT | 77.00 | 3.35 | 2.72 | 3.75 | 0.00 | - | 42 | 76 | 28.78% |
| SCHW240628P00078000 | 2024-05-29 11:08AM EDT | 78.00 | 7.64 | 2.95 | 5.95 | 0.00 | - | 10 | 24 | 53.25% |
| SCHW240628P00079000 | 2024-05-22 2:58PM EDT | 79.00 | 3.45 | 3.85 | 6.80 | 0.00 | - | - | 0 | 55.66% |
| SCHW240628P00080000 | 2024-05-17 3:03PM EDT | 80.00 | 2.58 | 5.50 | 7.25 | 0.00 | - | 1 | 1 | 50.76% |
| SCHW240628P00081000 | 2024-05-17 1:43PM EDT | 81.00 | 3.40 | 6.00 | 8.35 | 0.00 | - | 2 | 1 | 56.69% |
© 2024 Yahoo. All rights reserved.